Emrg Mkts Internet and Ecommerce Etc (NY: EMQQ )

54.81 USD +0.12 (+0.22%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 54.60 54.82 54.01 54.81 124,200 +0.12(+0.22%)
Oct 22, 2020 55.31 55.38 54.38 54.69 154,934 -0.53(-0.96%)
Oct 21, 2020 55.39 55.92 55.09 55.22 163,413 -0.08(-0.14%)
Oct 20, 2020 54.87 55.74 54.80 55.30 228,023 +0.86(+1.58%)
Oct 19, 2020 55.00 55.32 54.24 54.44 170,593 -0.66(-1.20%)
Oct 16, 2020 55.07 55.36 54.85 55.10 163,600 +0.49(+0.90%)
Oct 15, 2020 54.01 54.66 53.87 54.61 175,548 -0.68(-1.23%)
Oct 14, 2020 56.02 56.09 55.25 55.29 229,486 -0.60(-1.07%)
Oct 13, 2020 55.67 55.97 55.29 55.89 309,337 +0.22(+0.40%)
Oct 12, 2020 55.47 55.91 55.24 55.67 345,869 +0.73(+1.33%)
Oct 09, 2020 54.14 54.95 54.04 54.94 356,000 +1.19(+2.21%)
Oct 08, 2020 53.84 53.90 53.55 53.75 242,546 +0.09(+0.17%)
Oct 07, 2020 53.63 53.83 53.33 53.66 227,348 +0.75(+1.42%)
Oct 06, 2020 52.94 53.63 52.81 52.91 253,276 +0.40(+0.76%)
Oct 05, 2020 52.21 52.53 52.17 52.51 112,602 +0.60(+1.16%)
Oct 02, 2020 51.87 52.69 51.86 51.91 238,500 -1.00(-1.89%)
Oct 01, 2020 52.77 52.95 52.45 52.91 337,951 +0.68(+1.30%)
Sep 30, 2020 51.69 52.51 51.69 52.23 406,186 +0.94(+1.83%)
Sep 29, 2020 51.55 51.63 51.17 51.29 191,703 -0.42(-0.81%)
Sep 28, 2020 51.82 51.91 51.25 51.71 143,701 +0.64(+1.25%)
Sep 25, 2020 50.32 51.10 50.11 51.07 356,800 +0.10(+0.20%)
Sep 24, 2020 50.63 51.38 50.26 50.97 253,940 -0.48(-0.93%)
Sep 23, 2020 52.34 52.50 51.32 51.45 193,957 -0.43(-0.83%)
Sep 22, 2020 51.62 51.90 51.05 51.88 99,517 +0.30(+0.58%)
Sep 21, 2020 50.78 51.58 50.39 51.58 178,664 -0.31(-0.60%)
Sep 18, 2020 52.31 52.31 51.50 51.89 112,500 -0.14(-0.27%)
Sep 17, 2020 51.60 52.25 51.50 52.03 245,056 -0.56(-1.06%)
Sep 16, 2020 53.02 53.14 52.51 52.59 205,599 -0.24(-0.45%)
Sep 15, 2020 52.97 52.97 52.58 52.83 241,682 +0.56(+1.07%)
Sep 14, 2020 51.98 52.41 51.94 52.27 201,913 +1.06(+2.07%)
Sep 11, 2020 51.48 51.76 50.74 51.21 183,100 +0.51(+1.01%)
Sep 10, 2020 51.71 52.00 50.64 50.70 257,536 -0.87(-1.69%)
Sep 09, 2020 51.32 51.69 50.94 51.57 258,229 +0.80(+1.58%)
Sep 08, 2020 50.67 51.41 50.30 50.77 405,648 -2.48(-4.66%)
Sep 04, 2020 53.12 53.44 51.42 53.25 266,200 -0.09(-0.17%)
Sep 03, 2020 54.66 54.72 52.84 53.34 363,036 -2.31(-4.15%)
Sep 02, 2020 56.37 56.49 55.07 55.65 280,628 -0.20(-0.36%)
Sep 01, 2020 54.92 55.85 54.92 55.85 220,260 +1.65(+3.04%)
Aug 31, 2020 54.47 54.60 54.06 54.20 381,264 -1.13(-2.04%)
Aug 28, 2020 55.07 55.49 54.93 55.33 151,700 +0.24(+0.44%)
Aug 27, 2020 55.77 55.77 54.71 55.09 207,192 -0.05(-0.09%)
Aug 26, 2020 55.00 55.30 54.71 55.14 244,176 +0.43(+0.79%)
Aug 25, 2020 53.92 54.76 53.69 54.71 161,880 +0.94(+1.75%)
Aug 24, 2020 54.13 54.21 53.59 53.77 192,029 +0.76(+1.43%)
Aug 21, 2020 52.54 53.13 52.41 53.01 206,100 +0.39(+0.74%)
Aug 20, 2020 51.85 52.68 51.74 52.62 190,477 +0.29(+0.55%)
Aug 19, 2020 52.51 52.70 52.14 52.33 237,003 -0.27(-0.51%)
Aug 18, 2020 52.44 52.73 52.14 52.60 226,482 +0.80(+1.54%)
Aug 17, 2020 51.28 51.86 51.19 51.80 144,449 +1.15(+2.27%)
Aug 14, 2020 51.11 51.19 50.45 50.65 248,200 -0.68(-1.32%)
Aug 13, 2020 51.47 51.66 51.15 51.33 329,559 -0.20(-0.39%)
Aug 12, 2020 51.20 51.72 51.01 51.53 152,859 +0.82(+1.62%)
Aug 11, 2020 51.17 51.47 50.70 50.71 207,356 -0.25(-0.49%)
Aug 10, 2020 51.93 51.95 50.63 50.96 458,900 -0.91(-1.75%)
Aug 07, 2020 52.50 52.91 51.38 51.87 320,300 -2.06(-3.82%)
Aug 06, 2020 53.91 53.99 53.27 53.93 172,788 -0.13(-0.24%)
Aug 05, 2020 53.62 54.14 53.60 54.06 438,674 +0.98(+1.85%)
Aug 04, 2020 52.66 53.08 52.62 53.08 239,665 +0.58(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.